Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32,90 | -0,24 % | CNY 32,98 | CNY 33,38 | CNY 32,20 | 2,57M |
| 2026-09-29 | CNY 32,98 | -0,72 % | CNY 33,36 | CNY 33,90 | CNY 32,73 | 2,52M |
| 2026-09-28 | CNY 33,22 | -9,31 % | CNY 36,93 | CNY 36,94 | CNY 33,06 | 3,38M |
| 2026-09-24 | CNY 36,63 | -3,50 % | CNY 37,73 | CNY 37,89 | CNY 36,63 | 1,72M |
| 2026-09-23 | CNY 37,96 | -0,39 % | CNY 38,14 | CNY 38,83 | CNY 37,68 | 1,97M |
| 2026-09-22 | CNY 38,11 | -1,24 % | CNY 38,62 | CNY 39,18 | CNY 37,82 | 2,96M |
| 2026-09-21 | CNY 38,59 | +8,00 % | CNY 36,16 | CNY 39,36 | CNY 36,09 | 3,63M |
| 2026-09-18 | CNY 35,73 | +2,73 % | CNY 35,05 | CNY 36,17 | CNY 34,80 | 2,05M |
| 2026-09-17 | CNY 34,78 | +1,49 % | CNY 34,27 | CNY 35,59 | CNY 34,07 | 1,72M |
| 2026-09-16 | CNY 34,27 | +1,51 % | CNY 33,95 | CNY 34,45 | CNY 33,20 | 998,12K |
| 2026-09-15 | CNY 33,76 | +1,59 % | CNY 33,23 | CNY 34,65 | CNY 33,11 | 1,21M |
| 2026-09-14 | CNY 33,23 | -0,69 % | CNY 33,21 | CNY 34,17 | CNY 32,85 | 1,00M |
| 2026-09-11 | CNY 33,46 | -2,39 % | CNY 34,02 | CNY 34,03 | CNY 32,50 | 1,40M |
| 2026-09-10 | CNY 34,28 | -2,17 % | CNY 35,04 | CNY 35,37 | CNY 34,01 | 1,37M |
| 2026-09-09 | CNY 35,04 | +1,10 % | CNY 34,80 | CNY 36,70 | CNY 34,26 | 1,60M |
| 2026-09-08 | CNY 34,66 | -0,66 % | CNY 35,12 | CNY 35,23 | CNY 34,19 | 1,01M |
| 2026-09-07 | CNY 34,89 | +0,32 % | CNY 34,78 | CNY 35,20 | CNY 34,24 | 1,30M |
| 2026-09-04 | CNY 34,78 | -3,20 % | CNY 36,30 | CNY 36,88 | CNY 34,54 | 2,19M |
| 2026-09-03 | CNY 35,93 | -0,47 % | CNY 36,09 | CNY 37,11 | CNY 35,70 | 1,18M |
| 2026-09-02 | CNY 36,10 | -1,80 % | CNY 36,35 | CNY 36,65 | CNY 35,75 | 1,05M |
| 2026-09-01 | CNY 36,76 | -1,66 % | CNY 37,77 | CNY 37,77 | CNY 36,27 | 1,36M |
| 2026-08-31 | CNY 37,38 | -0,05 % | CNY 37,78 | CNY 37,91 | CNY 36,00 | 2,58M |
| 2026-08-28 | CNY 37,40 | +8,09 % | CNY 35,00 | CNY 37,99 | CNY 34,00 | 3,45M |
| 2026-08-27 | CNY 34,60 | +4,34 % | CNY 33,00 | CNY 35,25 | CNY 32,01 | 2,01M |
| 2026-08-26 | CNY 33,16 | -2,18 % | CNY 33,70 | CNY 34,47 | CNY 33,00 | 1,41M |
| 2026-08-25 | CNY 33,90 | +1,01 % | CNY 33,56 | CNY 33,97 | CNY 32,55 | 1,33M |
| 2026-08-24 | CNY 33,56 | -2,50 % | CNY 34,42 | CNY 34,50 | CNY 32,74 | 1,25M |
| 2026-08-21 | CNY 34,42 | +1,03 % | CNY 34,00 | CNY 34,49 | CNY 33,21 | 966,87K |
| 2026-08-20 | CNY 34,07 | -0,09 % | CNY 34,30 | CNY 34,52 | CNY 33,60 | 1,10M |
| 2026-08-19 | CNY 34,10 | -4,91 % | CNY 35,70 | CNY 35,85 | CNY 34,00 | 1,56M |
| 2026-08-18 | CNY 35,86 | -1,02 % | CNY 36,23 | CNY 36,33 | CNY 35,30 | 1,19M |
| 2026-08-17 | CNY 36,23 | +0,03 % | CNY 36,76 | CNY 36,95 | CNY 35,88 | 1,57M |
| 2026-08-14 | CNY 36,22 | +0,44 % | CNY 36,30 | CNY 36,75 | CNY 35,03 | 1,42M |
| 2026-08-13 | CNY 36,06 | +0,42 % | CNY 36,05 | CNY 36,32 | CNY 35,35 | 1,11M |
| 2026-08-12 | CNY 35,91 | +0,62 % | CNY 35,55 | CNY 36,15 | CNY 35,20 | 1,05M |
| 2026-08-11 | CNY 35,69 | +0,90 % | CNY 35,38 | CNY 36,27 | CNY 34,56 | 1,44M |
| 2026-08-10 | CNY 35,37 | -0,84 % | CNY 35,98 | CNY 36,12 | CNY 34,83 | 1,04M |
| 2026-08-07 | CNY 35,67 | +0,45 % | CNY 35,88 | CNY 35,93 | CNY 35,09 | 1,54M |
| 2026-08-06 | CNY 35,51 | +1,23 % | CNY 35,12 | CNY 35,53 | CNY 34,20 | 1,43M |
| 2026-08-05 | CNY 35,08 | +6,40 % | CNY 32,97 | CNY 35,25 | CNY 32,60 | 2,14M |
| 2026-08-04 | CNY 32,97 | +6,01 % | CNY 31,12 | CNY 33,46 | CNY 30,62 | 2,53M |
| 2026-08-03 | CNY 31,10 | +6,14 % | CNY 28,95 | CNY 31,10 | CNY 28,95 | 1,52M |
| 2026-07-31 | CNY 29,30 | +1,28 % | CNY 29,30 | CNY 30,34 | CNY 29,16 | 1,57M |
| 2026-07-30 | CNY 28,93 | -6,31 % | CNY 30,65 | CNY 30,94 | CNY 28,85 | 2,17M |
| 2026-07-29 | CNY 30,88 | +1,15 % | CNY 30,46 | CNY 30,90 | CNY 30,01 | 1,80M |
| 2026-07-28 | CNY 30,53 | -4,17 % | CNY 31,41 | CNY 31,97 | CNY 30,42 | 2,01M |
| 2026-07-27 | CNY 31,86 | -3,04 % | CNY 32,94 | CNY 33,50 | CNY 31,22 | 2,20M |
| 2026-07-24 | CNY 32,86 | -1,08 % | CNY 32,55 | CNY 33,78 | CNY 32,55 | 1,72M |
| 2026-07-23 | CNY 33,22 | +5,16 % | CNY 31,55 | CNY 33,38 | CNY 31,49 | 2,22M |
| 2026-07-22 | CNY 31,59 | +4,40 % | CNY 30,70 | CNY 31,86 | CNY 29,70 | 3,08M |
| 2026-07-21 | CNY 30,26 | +4,06 % | CNY 29,01 | CNY 30,62 | CNY 25,60 | 4,82M |
| 2026-07-20 | CNY 29,08 | -6,40 % | CNY 31,80 | CNY 31,80 | CNY 28,02 | 3,84M |
| 2026-07-17 | CNY 31,07 | -7,78 % | CNY 33,60 | CNY 33,60 | CNY 31,06 | 3,92M |
| 2026-07-16 | CNY 33,69 | +2,28 % | CNY 32,50 | CNY 33,70 | CNY 32,50 | 1,93M |
| 2026-07-15 | CNY 32,94 | -0,99 % | CNY 34,64 | CNY 34,64 | CNY 32,30 | 2,51M |
| 2026-07-14 | CNY 33,27 | -9,47 % | CNY 36,30 | CNY 36,75 | CNY 30,43 | 4,44M |
| 2026-07-13 | CNY 36,75 | +1,38 % | CNY 36,88 | CNY 38,06 | CNY 36,30 | 2,38M |
| 2026-07-10 | CNY 36,25 | -0,58 % | CNY 36,45 | CNY 37,53 | CNY 36,02 | 1,41M |
| 2026-07-09 | CNY 36,46 | -0,95 % | CNY 37,42 | CNY 37,42 | CNY 35,21 | 2,00M |
| 2026-07-08 | CNY 36,81 | -4,17 % | CNY 38,01 | CNY 38,35 | CNY 36,73 | 1,69M |
| 2026-07-07 | CNY 38,41 | +1,16 % | CNY 38,10 | CNY 39,10 | CNY 37,88 | 1,47M |
| 2026-07-06 | CNY 37,97 | -2,84 % | CNY 38,77 | CNY 39,47 | CNY 37,81 | 1,87M |
| 2026-07-03 | CNY 39,08 | +2,28 % | CNY 38,12 | CNY 39,86 | CNY 37,96 | 2,13M |
| 2026-07-02 | CNY 38,21 | +0,66 % | CNY 37,69 | CNY 39,28 | CNY 37,50 | 3,47M |
| 2026-07-01 | CNY 37,96 | -7,41 % | CNY 41,17 | CNY 41,89 | CNY 37,68 | 5,31M |
| 2026-06-30 | CNY 41,00 | +5,81 % | CNY 38,94 | CNY 42,95 | CNY 38,78 | 4,18M |
| 2026-06-29 | CNY 38,75 | -3,10 % | CNY 40,07 | CNY 40,66 | CNY 37,15 | 3,79M |
| 2026-06-26 | CNY 39,99 | +3,68 % | CNY 38,50 | CNY 40,30 | CNY 36,99 | 3,48M |
| 2026-06-25 | CNY 38,57 | -0,26 % | CNY 39,14 | CNY 39,14 | CNY 37,09 | 2,36M |
| 2026-06-24 | CNY 38,67 | -2,20 % | CNY 40,50 | CNY 40,60 | CNY 38,22 | 1,35M |
| 2026-06-23 | CNY 39,54 | -3,02 % | CNY 40,76 | CNY 40,76 | CNY 39,30 | 1,52M |
| 2026-06-22 | CNY 40,77 | -1,04 % | CNY 41,00 | CNY 41,85 | CNY 39,20 | 2,91M |
| 2026-06-18 | CNY 41,20 | -4,19 % | CNY 43,00 | CNY 43,00 | CNY 41,14 | 2,21M |
| 2026-06-17 | CNY 43,00 | -2,10 % | CNY 43,56 | CNY 43,84 | CNY 41,27 | 3,41M |
| 2026-06-16 | CNY 43,92 | +4,11 % | CNY 42,07 | CNY 43,96 | CNY 41,41 | 1,90M |
| 2026-06-15 | CNY 42,19 | +0,66 % | CNY 42,34 | CNY 42,68 | CNY 41,19 | 1,68M |
| 2026-06-12 | CNY 41,91 | +0,55 % | CNY 42,05 | CNY 43,24 | CNY 41,69 | 1,71M |
| 2026-06-11 | CNY 41,68 | +3,16 % | CNY 40,40 | CNY 41,79 | CNY 40,07 | 2,07M |
| 2026-06-10 | CNY 40,40 | -3,17 % | CNY 41,58 | CNY 41,92 | CNY 40,04 | 1,59M |
| 2026-06-09 | CNY 41,72 | +1,64 % | CNY 41,23 | CNY 42,14 | CNY 40,79 | 1,71M |
| 2026-06-08 | CNY 41,05 | -6,93 % | CNY 43,56 | CNY 43,73 | CNY 40,97 | 2,74M |
| 2026-06-05 | CNY 44,11 | -0,55 % | CNY 44,22 | CNY 45,19 | CNY 43,07 | 1,69M |
| 2026-06-04 | CNY 44,35 | -3,44 % | CNY 45,93 | CNY 46,55 | CNY 43,79 | 2,75M |
| 2026-06-03 | CNY 45,93 | -1,50 % | CNY 46,79 | CNY 46,96 | CNY 45,24 | 1,67M |
| 2026-06-02 | CNY 46,63 | +0,18 % | CNY 46,58 | CNY 47,14 | CNY 45,14 | 1,69M |
| 2026-06-01 | CNY 46,54 | +1,97 % | CNY 45,64 | CNY 47,06 | CNY 45,11 | 1,70M |
| 2026-05-29 | CNY 45,64 | -3,55 % | CNY 47,48 | CNY 49,46 | CNY 45,11 | 2,05M |
| 2026-05-28 | CNY 47,32 | +2,24 % | CNY 46,43 | CNY 47,69 | CNY 45,52 | 2,19M |
| 2026-05-27 | CNY 46,29 | -1,29 % | CNY 46,50 | CNY 47,81 | CNY 45,50 | 1,81M |
| 2026-05-26 | CNY 46,89 | -3,48 % | CNY 48,33 | CNY 48,56 | CNY 46,48 | 2,89M |